Hanwha Engine Co., Ltd. (KRX:082740)
South Korea
· Delayed Price · Currency is KRW 86,300
+5,200 (6.41%)
Apr 29, 2026, 11:40 AM KST
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84,500.00 | 84,600.00 | 79,600.00 | 81,100.00 | 81,100.00 | -8.36% | 1,966,422 |
| Apr 27, 2026 | 81,200.00 | 94,400.00 | 78,900.00 | 88,500.00 | 88,500.00 | 16.45% | 3,604,536 |
| Apr 24, 2026 | 71,600.00 | 79,600.00 | 71,100.00 | 76,000.00 | 76,000.00 | 8.42% | 3,055,598 |
| Apr 23, 2026 | 66,700.00 | 71,200.00 | 65,400.00 | 70,100.00 | 70,100.00 | 3.85% | 2,501,335 |
| Apr 22, 2026 | 59,400.00 | 68,600.00 | 58,900.00 | 67,500.00 | 67,500.00 | 11.39% | 3,717,151 |
| Apr 21, 2026 | 55,100.00 | 60,900.00 | 53,700.00 | 60,600.00 | 60,600.00 | 11.60% | 3,447,054 |
| Apr 20, 2026 | 55,600.00 | 55,900.00 | 54,100.00 | 54,300.00 | 54,300.00 | -3.21% | 1,225,439 |
| Apr 17, 2026 | 48,700.00 | 59,900.00 | 47,200.00 | 56,100.00 | 56,100.00 | 16.39% | 5,143,586 |
| Apr 16, 2026 | 48,700.00 | 49,000.00 | 47,500.00 | 48,200.00 | 48,200.00 | -0.21% | 463,176 |
| Apr 15, 2026 | 49,500.00 | 50,000.00 | 47,850.00 | 48,300.00 | 48,300.00 | -0.62% | 504,970 |
| Apr 14, 2026 | 46,800.00 | 48,700.00 | 46,700.00 | 48,600.00 | 48,600.00 | 5.42% | 500,992 |
| Apr 13, 2026 | 45,200.00 | 46,350.00 | 44,400.00 | 46,100.00 | 46,100.00 | 0.77% | 266,419 |
| Apr 10, 2026 | 46,450.00 | 46,450.00 | 45,600.00 | 45,750.00 | 45,750.00 | 0.55% | 359,980 |
| Apr 9, 2026 | 47,000.00 | 47,000.00 | 45,250.00 | 45,500.00 | 45,500.00 | -2.36% | 318,355 |
| Apr 8, 2026 | 46,150.00 | 46,650.00 | 45,300.00 | 46,600.00 | 46,600.00 | 5.55% | 370,379 |
| Apr 7, 2026 | 44,500.00 | 45,400.00 | 43,450.00 | 44,150.00 | 44,150.00 | -0.34% | 274,720 |
| Apr 6, 2026 | 45,500.00 | 45,600.00 | 44,050.00 | 44,300.00 | 44,300.00 | -3.06% | 302,008 |
| Apr 3, 2026 | 44,350.00 | 46,700.00 | 43,800.00 | 45,700.00 | 45,700.00 | 5.42% | 404,956 |
| Apr 2, 2026 | 46,000.00 | 46,850.00 | 42,850.00 | 43,350.00 | 43,350.00 | -3.02% | 613,938 |
| Apr 1, 2026 | 45,200.00 | 45,500.00 | 44,100.00 | 44,700.00 | 44,700.00 | 2.64% | 517,894 |
| Mar 31, 2026 | 44,400.00 | 46,300.00 | 43,250.00 | 43,550.00 | 43,550.00 | -2.35% | 390,601 |
| Mar 30, 2026 | 43,750.00 | 44,950.00 | 43,100.00 | 44,600.00 | 44,600.00 | -4.39% | 316,062 |
| Mar 27, 2026 | 47,450.00 | 47,500.00 | 45,250.00 | 46,650.00 | 46,650.00 | -5.18% | 518,286 |
| Mar 26, 2026 | 49,150.00 | 53,300.00 | 48,850.00 | 49,200.00 | 49,200.00 | 0.92% | 954,662 |
| Mar 25, 2026 | 47,550.00 | 49,100.00 | 46,050.00 | 48,750.00 | 48,750.00 | 3.39% | 539,926 |
| Mar 24, 2026 | 47,400.00 | 47,400.00 | 45,250.00 | 47,150.00 | 47,150.00 | 4.20% | 288,801 |
| Mar 23, 2026 | 46,700.00 | 47,600.00 | 45,150.00 | 45,250.00 | 45,250.00 | -7.75% | 446,207 |
| Mar 20, 2026 | 48,700.00 | 51,000.00 | 48,650.00 | 49,050.00 | 49,050.00 | 1.03% | 312,767 |
| Mar 19, 2026 | 48,950.00 | 49,350.00 | 48,400.00 | 48,550.00 | 48,550.00 | -1.82% | 200,515 |
| Mar 18, 2026 | 49,900.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | 0.41% | 276,622 |
| Mar 17, 2026 | 49,300.00 | 50,000.00 | 49,100.00 | 49,250.00 | 49,250.00 | 1.13% | 205,265 |
| Mar 16, 2026 | 49,500.00 | 50,100.00 | 48,450.00 | 48,700.00 | 48,700.00 | -1.91% | 178,244 |
| Mar 13, 2026 | 49,350.00 | 50,600.00 | 48,850.00 | 49,650.00 | 49,650.00 | -1.68% | 328,742 |
| Mar 12, 2026 | 48,950.00 | 51,300.00 | 48,900.00 | 50,500.00 | 50,500.00 | 2.23% | 366,433 |
| Mar 11, 2026 | 49,450.00 | 51,000.00 | 48,700.00 | 49,400.00 | 49,400.00 | 2.38% | 429,238 |
| Mar 10, 2026 | 49,500.00 | 49,850.00 | 47,600.00 | 48,250.00 | 48,250.00 | 0.42% | 305,123 |
| Mar 9, 2026 | 45,650.00 | 50,100.00 | 44,950.00 | 48,050.00 | 48,050.00 | -0.72% | 448,008 |
| Mar 6, 2026 | 46,400.00 | 48,800.00 | 46,250.00 | 48,400.00 | 48,400.00 | 1.26% | 377,076 |
| Mar 5, 2026 | 47,000.00 | 48,850.00 | 46,400.00 | 47,800.00 | 47,800.00 | 9.76% | 602,456 |
| Mar 4, 2026 | 48,050.00 | 49,250.00 | 42,300.00 | 43,550.00 | 43,550.00 | -14.94% | 1,078,832 |
| Mar 3, 2026 | 54,200.00 | 56,600.00 | 50,600.00 | 51,200.00 | 51,200.00 | -5.19% | 1,417,836 |
| Feb 27, 2026 | 54,700.00 | 55,500.00 | 53,800.00 | 54,000.00 | 54,000.00 | 0.37% | 674,581 |
| Feb 26, 2026 | 55,300.00 | 55,300.00 | 53,400.00 | 53,800.00 | 53,800.00 | -2.36% | 578,346 |
| Feb 25, 2026 | 55,600.00 | 56,000.00 | 54,800.00 | 55,100.00 | 55,100.00 | -0.54% | 403,590 |
| Feb 24, 2026 | 55,700.00 | 55,700.00 | 54,200.00 | 55,400.00 | 55,400.00 | -1.77% | 459,572 |
| Feb 23, 2026 | 57,600.00 | 57,600.00 | 55,300.00 | 56,400.00 | 56,400.00 | -1.74% | 458,918 |
| Feb 20, 2026 | 56,600.00 | 58,400.00 | 55,100.00 | 57,400.00 | 57,400.00 | 3.99% | 753,919 |
| Feb 19, 2026 | 55,000.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | 2.22% | 544,619 |
| Feb 13, 2026 | 54,000.00 | 55,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | -1.82% | 497,403 |
| Feb 12, 2026 | 54,100.00 | 56,300.00 | 53,100.00 | 55,000.00 | 55,000.00 | 2.42% | 628,654 |
| Feb 11, 2026 | 54,800.00 | 55,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | -1.47% | 402,131 |
| Feb 10, 2026 | 55,500.00 | 56,900.00 | 53,600.00 | 54,500.00 | 54,500.00 | 0.55% | 466,770 |
| Feb 9, 2026 | 54,600.00 | 55,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 2.26% | 455,120 |
| Feb 6, 2026 | 54,100.00 | 54,300.00 | 51,600.00 | 53,000.00 | 53,000.00 | -6.19% | 791,269 |
| Feb 5, 2026 | 58,200.00 | 59,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | -4.88% | 608,110 |
| Feb 4, 2026 | 58,800.00 | 59,900.00 | 56,800.00 | 59,400.00 | 59,400.00 | 3.85% | 994,638 |
| Feb 3, 2026 | 54,900.00 | 57,400.00 | 53,900.00 | 57,200.00 | 57,200.00 | 7.72% | 869,955 |
| Feb 2, 2026 | 54,100.00 | 57,200.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.39% | 804,669 |
| Jan 30, 2026 | 57,100.00 | 57,300.00 | 54,000.00 | 54,400.00 | 54,400.00 | -3.89% | 753,882 |
| Jan 29, 2026 | 57,000.00 | 57,000.00 | 54,300.00 | 56,600.00 | 56,600.00 | -1.74% | 1,044,215 |
| Jan 28, 2026 | 55,400.00 | 59,100.00 | 55,100.00 | 57,600.00 | 57,600.00 | 3.97% | 1,365,468 |
| Jan 27, 2026 | 55,800.00 | 56,700.00 | 52,600.00 | 55,400.00 | 55,400.00 | 4.14% | 1,034,781 |
| Jan 26, 2026 | 54,100.00 | 54,700.00 | 52,500.00 | 53,200.00 | 53,200.00 | -0.56% | 495,188 |
| Jan 23, 2026 | 52,700.00 | 55,700.00 | 52,700.00 | 53,500.00 | 53,500.00 | 2.29% | 900,640 |
| Jan 22, 2026 | 54,400.00 | 54,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | -2.43% | 897,151 |
| Jan 21, 2026 | 52,500.00 | 54,000.00 | 52,200.00 | 53,600.00 | 53,600.00 | -2.01% | 653,243 |
| Jan 20, 2026 | 54,600.00 | 55,900.00 | 53,200.00 | 54,700.00 | 54,700.00 | -0.73% | 753,707 |
| Jan 19, 2026 | 53,700.00 | 56,200.00 | 53,700.00 | 55,100.00 | 55,100.00 | 3.96% | 1,339,683 |
| Jan 16, 2026 | 53,600.00 | 53,900.00 | 51,800.00 | 53,000.00 | 53,000.00 | -0.56% | 791,162 |
| Jan 15, 2026 | 53,200.00 | 54,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 1.33% | 1,056,797 |
| Jan 14, 2026 | 53,300.00 | 53,900.00 | 51,900.00 | 52,600.00 | 52,600.00 | -2.95% | 1,201,782 |
| Jan 13, 2026 | 53,900.00 | 54,900.00 | 52,700.00 | 54,200.00 | 54,200.00 | -1.09% | 1,653,341 |
| Jan 12, 2026 | 50,500.00 | 56,800.00 | 48,900.00 | 54,800.00 | 54,800.00 | 10.26% | 4,221,900 |
| Jan 9, 2026 | 46,000.00 | 49,900.00 | 45,500.00 | 49,700.00 | 49,700.00 | 9.11% | 2,712,635 |
| Jan 8, 2026 | 44,000.00 | 46,400.00 | 43,850.00 | 45,550.00 | 45,550.00 | 3.88% | 1,079,799 |
| Jan 7, 2026 | 43,300.00 | 45,700.00 | 42,750.00 | 43,850.00 | 43,850.00 | 1.04% | 996,237 |
| Jan 6, 2026 | 42,550.00 | 43,450.00 | 41,650.00 | 43,400.00 | 43,400.00 | 3.58% | 865,039 |
| Jan 5, 2026 | 41,550.00 | 42,300.00 | 41,300.00 | 41,900.00 | 41,900.00 | -0.36% | 880,612 |
| Jan 2, 2026 | 42,950.00 | 43,150.00 | 41,400.00 | 42,050.00 | 42,050.00 | -2.10% | 589,352 |
| Dec 30, 2025 | 42,550.00 | 43,400.00 | 42,050.00 | 42,950.00 | 42,950.00 | 0.94% | 605,390 |
| Dec 29, 2025 | 42,500.00 | 43,200.00 | 42,050.00 | 42,550.00 | 42,550.00 | -0.82% | 795,325 |
| Dec 26, 2025 | 44,750.00 | 44,800.00 | 42,250.00 | 42,900.00 | 42,900.00 | -4.03% | 1,146,526 |
| Dec 24, 2025 | 46,150.00 | 49,200.00 | 44,400.00 | 44,700.00 | 44,700.00 | -1.11% | 2,847,004 |
| Dec 23, 2025 | 44,950.00 | 45,750.00 | 43,750.00 | 45,200.00 | 45,200.00 | 4.27% | 1,585,040 |
| Dec 22, 2025 | 43,300.00 | 44,600.00 | 42,550.00 | 43,350.00 | 43,350.00 | 2.60% | 921,823 |
| Dec 19, 2025 | 40,100.00 | 42,700.00 | 39,500.00 | 42,250.00 | 42,250.00 | 6.02% | 828,804 |
| Dec 18, 2025 | 40,800.00 | 40,800.00 | 39,450.00 | 39,850.00 | 39,850.00 | -4.21% | 915,115 |
| Dec 17, 2025 | 42,350.00 | 42,700.00 | 41,000.00 | 41,600.00 | 41,600.00 | -0.95% | 701,875 |
| Dec 16, 2025 | 43,800.00 | 43,800.00 | 41,700.00 | 42,000.00 | 42,000.00 | -4.22% | 800,130 |
| Dec 15, 2025 | 45,700.00 | 45,700.00 | 43,800.00 | 43,850.00 | 43,850.00 | -4.98% | 778,910 |
| Dec 12, 2025 | 45,900.00 | 46,850.00 | 45,200.00 | 46,150.00 | 46,150.00 | 2.21% | 716,233 |
| Dec 11, 2025 | 45,700.00 | 46,150.00 | 44,100.00 | 45,150.00 | 45,150.00 | -0.77% | 2,184,203 |
| Dec 10, 2025 | 46,400.00 | 47,250.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.94% | 732,663 |
| Dec 9, 2025 | 43,750.00 | 47,250.00 | 43,350.00 | 46,400.00 | 46,400.00 | 6.06% | 1,840,289 |
| Dec 8, 2025 | 43,550.00 | 44,000.00 | 41,800.00 | 43,750.00 | 43,750.00 | 1.51% | 567,893 |
| Dec 5, 2025 | 42,600.00 | 43,150.00 | 42,000.00 | 43,100.00 | 43,100.00 | 0.82% | 436,402 |
| Dec 4, 2025 | 43,900.00 | 44,000.00 | 42,400.00 | 42,750.00 | 42,750.00 | -1.95% | 481,450 |
| Dec 3, 2025 | 43,050.00 | 43,850.00 | 42,750.00 | 43,600.00 | 43,600.00 | 1.99% | 637,322 |
| Dec 2, 2025 | 41,650.00 | 42,850.00 | 41,500.00 | 42,750.00 | 42,750.00 | 3.01% | 684,328 |
| Dec 1, 2025 | 42,250.00 | 42,350.00 | 40,750.00 | 41,500.00 | 41,500.00 | -1.66% | 808,451 |